Adobe

ADBE34
🏛️ brazil →
38.25
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 57.86 58.06 57.37 57.40 0.0M
2023-12-27 57.99 57.99 57.36 57.65 0.0M
2023-12-26 58.26 58.31 57.54 57.67 0.0M
2023-12-22 58.79 58.83 57.99 58.44 0.0M
2023-12-21 58.72 59.06 57.97 58.49 0.0M
2023-12-20 58.59 59.54 57.95 58.72 0.0M
2023-12-19 58.80 59.63 58.35 58.76 0.0M
2023-12-18 58.21 59.50 58.01 58.79 0.0M
2023-12-15 57.50 58.32 57.17 58.21 0.0M
2023-12-14 60.00 60.00 56.68 57.48 0.5M
2023-12-13 63.06 63.18 61.08 61.77 0.0M
2023-12-12 62.34 62.82 62.05 62.75 0.0M
2023-12-11 60.16 61.98 60.16 61.75 0.0M
2023-12-08 59.65 60.07 59.13 59.95 0.0M
2023-12-07 58.39 59.81 58.39 59.64 0.0M
2023-12-06 59.22 60.00 58.35 58.41 0.1M
2023-12-05 59.62 59.70 58.56 59.22 0.0M
2023-12-04 59.82 60.12 58.74 59.62 0.0M
2023-12-01 58.21 60.48 58.21 59.83 0.0M
2023-11-30 61.32 61.32 59.63 60.17 0.0M
2023-11-29 61.80 61.80 60.54 60.54 0.0M
2023-11-28 60.00 60.96 60.00 60.60 0.0M
2023-11-27 60.53 61.43 60.36 61.08 0.0M
2023-11-24 60.60 60.90 60.04 60.54 0.0M
2023-11-23 61.17 63.00 60.44 62.50 0.0M
2023-11-22 60.00 61.44 60.00 61.17 0.0M
2023-11-21 59.68 60.00 59.57 59.91 0.0M
2023-11-20 59.10 59.64 58.93 59.61 0.1M
2023-11-17 58.71 59.20 58.61 58.85 0.0M
2023-11-16 58.80 58.97 57.66 58.71 0.0M
2023-11-14 58.31 59.64 58.31 58.80 0.0M
2023-11-13 58.98 58.98 57.68 57.75 0.0M
2023-11-10 56.94 58.61 56.93 58.61 0.0M
2023-11-09 57.23 57.88 56.91 56.91 0.0M
2023-11-08 57.04 58.14 56.88 57.23 0.0M
2023-11-07 55.00 57.30 55.00 56.85 0.0M
2023-11-06 55.68 55.68 54.74 55.05 0.0M
2023-11-03 53.70 55.51 53.70 55.38 0.0M
2023-11-01 50.01 54.53 50.01 53.99 0.0M
2023-10-31 52.10 53.55 52.10 53.55 0.0M
2023-10-30 51.85 53.44 51.81 53.16 0.0M
2023-10-27 51.60 51.60 50.45 50.95 0.0M
2023-10-26 51.79 52.46 51.22 51.36 0.0M
2023-10-25 53.00 53.00 51.92 52.25 0.0M
2023-10-24 55.55 55.55 53.20 53.78 0.0M
2023-10-23 55.45 55.45 53.51 54.46 0.0M
2023-10-20 55.74 55.97 54.03 54.36 0.0M
2023-10-19 56.48 57.44 56.13 56.27 0.0M
2023-10-18 57.01 57.45 56.48 56.48 0.0M
2023-10-17 55.22 56.44 54.98 56.15 0.0M
2023-10-16 57.04 57.04 55.49 55.49 0.0M
2023-10-13 56.20 56.69 55.68 55.92 0.0M
2023-10-11 55.10 55.98 54.95 55.98 0.0M
2023-10-10 55.50 55.50 53.95 53.96 0.0M
2023-10-09 54.10 54.36 53.76 54.03 0.0M
2023-10-06 53.83 54.77 53.80 54.65 0.0M
2023-10-05 53.38 53.79 52.86 53.28 0.0M
2023-10-04 53.29 53.38 52.49 53.38 0.0M
2023-10-03 52.75 52.75 52.03 52.24 0.0M
2023-10-02 52.27 52.81 51.44 52.75 0.0M
2023-09-29 51.27 52.01 50.93 51.00 0.0M
2023-09-28 50.58 51.08 50.34 50.87 0.0M
2023-09-27 51.15 51.15 50.53 50.53 0.0M
2023-09-26 50.61 50.61 50.10 50.22 0.1M
2023-09-25 51.67 51.67 50.51 50.80 0.0M
2023-09-22 50.70 50.91 50.15 50.65 0.0M
2023-09-21 51.84 51.84 50.72 50.90 0.0M
2023-09-20 52.80 53.10 52.40 52.53 0.0M
2023-09-19 51.41 52.69 51.41 52.69 0.0M
2023-09-18 50.90 51.70 50.90 51.60 0.0M
2023-09-15 51.90 52.17 50.00 51.16 0.0M
2023-09-14 54.33 54.33 53.59 53.99 0.0M
2023-09-13 53.52 54.95 53.52 54.20 0.0M
2023-09-12 55.32 55.39 53.34 53.52 0.0M
2023-09-11 55.62 55.80 54.96 55.68 0.1M
2023-09-08 56.52 57.00 55.68 55.88 0.0M
2023-09-06 55.65 56.08 55.30 55.86 0.0M
2023-09-05 55.42 56.50 55.30 56.50 0.0M
2023-09-04 55.06 55.82 54.82 55.42 0.0M
2023-09-02 55.37 55.37 55.37 55.37 0.0M
2023-09-01 55.55 55.83 55.25 55.26 0.1M
2023-08-31 54.36 55.55 54.29 55.55 0.0M
2023-08-30 52.40 53.13 52.40 53.02 0.0M
2023-08-29 52.43 52.81 51.69 52.46 0.0M
2023-08-28 51.60 52.25 51.39 51.62 0.0M
2023-08-25 50.09 51.22 50.04 51.15 0.0M
2023-08-24 51.69 52.68 49.85 49.85 0.0M
2023-08-23 51.11 51.95 51.11 51.69 0.0M
2023-08-22 52.06 52.15 50.11 50.20 0.0M
2023-08-21 50.88 52.01 50.88 51.97 0.0M
2023-08-18 50.65 50.65 50.18 50.47 0.0M
2023-08-17 52.20 52.20 50.94 51.09 0.0M
2023-08-16 51.51 51.80 51.31 51.34 0.0M
2023-08-15 51.77 52.04 51.51 51.51 0.0M
2023-08-14 49.88 51.90 49.88 51.77 0.0M
2023-08-11 50.15 50.28 49.61 49.89 0.0M
2023-08-10 50.32 50.65 49.98 50.46 0.0M
2023-08-09 50.70 50.70 50.10 50.32 0.0M
2023-08-08 51.42 51.80 50.65 50.70 0.0M
2023-08-07 52.07 52.07 51.39 51.74 0.0M
2023-08-04 51.10 51.91 50.91 51.39 0.0M
2023-08-03 50.80 51.81 50.80 51.07 0.0M
2023-08-02 52.98 52.98 50.78 50.81 0.0M
2023-08-01 51.89 52.91 51.64 52.91 0.0M
2023-07-31 51.23 52.41 51.23 51.60 0.0M
2023-07-28 49.01 50.11 48.59 50.03 0.0M
2023-07-27 49.00 49.83 48.55 48.80 0.0M
2023-07-26 49.16 49.16 48.32 48.88 0.0M
2023-07-25 49.85 49.98 49.09 49.97 0.0M
2023-07-24 49.60 49.67 49.25 49.41 0.0M
2023-07-21 49.67 50.43 49.58 49.65 0.0M
2023-07-20 50.58 50.58 49.35 49.67 0.2M
2023-07-19 51.42 51.70 50.37 50.59 0.0M
2023-07-18 50.21 51.39 49.91 51.33 0.0M
2023-07-17 49.94 50.35 49.93 50.22 0.0M
2023-07-14 49.01 50.18 49.01 49.38 0.0M
2023-07-13 49.00 49.79 48.94 49.74 0.0M
2023-07-12 49.42 49.42 48.10 49.00 0.0M
2023-07-11 48.98 49.17 48.46 49.09 0.0M
2023-07-10 47.17 48.70 47.17 48.22 0.0M
2023-07-07 47.24 47.51 46.98 47.17 0.0M
2023-07-06 46.95 47.56 46.50 47.40 0.0M
2023-07-05 46.79 47.48 46.69 47.36 0.0M
2023-07-04 46.89 46.89 46.27 46.79 0.0M
2023-07-03 46.81 46.97 44.30 46.89 0.0M
2023-06-30 46.64 47.48 46.59 46.81 0.0M
2023-06-29 46.85 47.16 46.77 47.05 0.0M
2023-06-28 47.18 47.51 46.85 46.85 0.0M
2023-06-27 46.50 47.07 46.08 46.93 0.0M
2023-06-26 46.35 46.35 45.81 45.81 0.0M
2023-06-23 45.83 46.46 45.31 46.46 0.0M
2023-06-22 45.46 45.85 45.22 45.52 0.0M
2023-06-21 47.00 47.48 45.37 45.68 0.0M
2023-06-20 47.22 47.22 46.07 46.66 0.0M
2023-06-19 48.00 48.00 46.31 46.95 0.0M
2023-06-16 48.41 50.28 47.85 47.85 0.0M
2023-06-15 46.25 47.59 45.95 47.23 0.0M
2023-06-14 46.63 46.68 45.92 46.26 0.0M
2023-06-13 47.31 47.61 45.71 46.64 0.0M
2023-06-12 45.69 46.48 45.25 46.37 0.0M
2023-06-09 43.50 45.64 43.50 44.30 0.0M
2023-06-07 42.82 42.82 41.16 41.19 0.0M
2023-06-06 42.92 43.03 42.40 42.45 0.0M
2023-06-05 43.92 43.92 42.24 42.98 0.0M
2023-06-02 42.64 43.49 42.64 43.05 0.0M
2023-06-01 41.01 43.13 41.00 42.65 0.0M
2023-05-31 42.00 42.58 41.73 42.44 0.0M
2023-05-30 42.19 43.50 42.14 42.25 0.0M
2023-05-29 41.82 42.40 41.40 42.18 0.0M
2023-05-26 40.00 41.53 40.00 41.35 0.0M
2023-05-25 37.40 39.80 37.40 39.42 0.0M
2023-05-24 36.85 36.85 35.92 36.31 0.0M
2023-05-23 36.94 37.41 36.67 36.85 0.0M
2023-05-22 36.85 37.21 36.85 37.04 0.0M
2023-05-19 36.01 37.13 36.01 37.13 0.0M
2023-05-18 35.48 35.88 35.47 35.83 0.0M
2023-05-17 34.17 35.30 34.17 35.30 0.0M
2023-05-16 33.85 34.22 33.63 34.18 0.0M
2023-05-15 33.11 33.85 33.00 33.85 0.0M
2023-05-12 33.67 33.67 32.68 33.06 0.0M
2023-05-11 33.85 33.85 33.67 33.67 0.0M
2023-05-10 34.30 34.37 33.94 34.05 0.0M
2023-05-09 34.40 34.49 34.16 34.20 0.0M
2023-05-08 34.62 34.62 33.91 34.35 0.0M
2023-05-06 34.51 34.51 34.51 34.51 0.0M
2023-05-05 33.81 34.55 33.73 34.51 0.0M
2023-05-04 34.50 34.50 33.35 33.58 0.0M
2023-05-03 36.58 36.73 34.46 34.50 0.0M
2023-05-02 36.78 37.71 36.78 37.03 0.0M
2023-04-28 37.18 37.61 36.79 37.54 0.0M
2023-04-27 37.10 37.22 37.06 37.18 0.0M
2023-04-26 37.52 37.52 36.34 36.72 0.0M
2023-04-25 37.73 37.80 37.44 37.52 0.0M
2023-04-24 38.23 38.54 37.83 38.08 0.0M
2023-04-20 38.10 38.59 38.10 38.36 0.0M
2023-04-19 37.74 38.63 37.74 38.53 0.0M
2023-04-18 37.70 37.74 37.35 37.74 0.0M
2023-04-17 37.80 37.80 36.92 37.16 0.0M
2023-04-14 37.21 37.69 37.00 37.69 0.0M
2023-04-13 36.56 37.26 36.56 37.21 0.0M
2023-04-12 36.56 37.00 36.50 37.00 0.0M
2023-04-11 38.06 38.06 36.97 37.19 0.0M
2023-04-10 38.45 38.45 37.93 38.07 0.0M
2023-04-06 38.80 38.80 38.29 38.45 0.0M
2023-04-05 38.83 39.50 38.20 39.50 0.0M
2023-04-04 39.25 39.25 38.49 39.00 0.0M
2023-04-03 38.72 38.72 38.42 38.48 0.0M
2023-03-31 38.79 39.00 38.63 38.95 0.0M
2023-03-30 39.01 39.19 38.75 38.86 0.0M
2023-03-29 38.78 39.10 38.75 39.01 0.0M
2023-03-28 38.66 38.66 38.20 38.56 0.0M
2023-03-27 39.96 39.96 38.72 39.12 0.0M
2023-03-24 39.39 39.68 38.89 39.41 0.0M
2023-03-23 38.31 39.54 38.31 39.10 0.0M
2023-03-22 39.31 39.56 37.98 37.98 0.0M
2023-03-21 38.11 39.48 38.11 39.48 0.0M
2023-03-20 37.66 38.28 37.41 38.11 0.0M
2023-03-17 37.81 38.02 37.20 37.66 0.0M
2023-03-16 36.86 37.24 36.43 36.96 0.1M
2023-03-15 35.25 35.30 35.06 35.19 0.0M
2023-03-14 34.16 35.12 34.16 34.82 0.0M
2023-03-13 34.38 34.67 34.16 34.16 0.1M
2023-03-10 35.07 35.26 34.29 34.32 0.1M
2023-03-09 35.42 35.96 34.82 35.06 0.0M
2023-03-08 35.60 35.74 35.19 35.56 0.0M
2023-03-07 35.94 36.11 35.71 35.79 0.0M
2023-03-06 35.80 36.32 35.72 35.76 0.0M
2023-03-03 34.60 35.86 34.60 35.48 0.0M
2023-03-02 33.87 34.76 33.87 34.68 0.1M
2023-03-01 33.79 34.00 33.49 34.00 0.2M
2023-02-28 35.26 35.26 33.46 33.74 0.1M
2023-02-27 33.50 35.36 33.39 35.36 0.1M
2023-02-24 34.68 34.68 33.19 33.35 0.0M
2023-02-23 36.49 36.49 35.39 35.69 0.0M
2023-02-22 36.86 36.86 35.84 35.84 0.0M
2023-02-17 37.76 37.76 36.44 36.86 0.0M
2023-02-16 38.97 38.98 38.09 38.22 0.0M
2023-02-15 39.33 39.57 39.08 39.11 0.0M
2023-02-14 38.73 39.41 38.46 39.41 0.0M
2023-02-13 38.49 38.94 38.49 38.69 0.0M
2023-02-10 39.60 39.60 38.52 38.64 0.1M
2023-02-09 39.71 40.64 39.47 39.60 0.1M
2023-02-08 38.78 39.94 38.78 39.27 0.1M
2023-02-07 38.79 39.93 38.58 39.93 0.1M
2023-02-06 38.68 39.39 38.49 38.81 0.0M
2023-02-03 39.38 39.46 38.86 38.86 0.1M
2023-02-02 38.75 39.95 38.32 39.38 0.1M
2023-02-01 37.61 38.91 37.33 38.75 0.0M
2023-01-31 37.13 38.19 37.01 38.19 0.1M
2023-01-30 37.92 37.92 37.12 37.13 0.0M
2023-01-27 36.89 38.00 36.89 37.94 0.0M
2023-01-26 36.84 37.20 36.62 37.13 0.0M
2023-01-25 36.48 36.58 35.79 36.34 0.0M
2023-01-24 37.72 37.72 36.80 37.08 0.0M
2023-01-23 37.14 37.89 37.14 37.72 0.0M
2023-01-20 35.91 37.15 35.91 36.93 0.0M
2023-01-19 35.18 36.00 35.10 35.57 0.0M
2023-01-18 35.28 35.28 34.85 35.18 0.0M
2023-01-17 35.27 35.80 35.03 35.27 0.0M
2023-01-16 35.20 35.63 35.01 35.18 0.0M
2023-01-13 34.95 35.92 34.35 35.92 0.0M
2023-01-12 35.39 35.58 34.95 34.95 0.0M
2023-01-11 35.30 35.41 34.92 35.41 0.0M
2023-01-10 35.74 35.88 35.07 35.20 0.0M
2023-01-09 35.26 36.79 35.26 35.92 0.0M
2023-01-06 35.08 35.26 34.29 34.77 0.0M
2023-01-05 36.88 36.88 35.21 35.22 0.0M
2023-01-04 37.08 37.78 36.80 36.96 0.0M
2023-01-03 36.47 36.81 36.06 36.66 0.0M
2023-01-02 35.65 37.48 35.65 37.48 0.0M